3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 10.170 | 10.190 | 10.080 | 10.092 | 10.092 | 430 |
| 2022-11-15 | 10.445 | 10.975 | 10.265 | 10.662 | 10.662 | 3,835 |
| 2022-11-14 | 10.215 | 10.240 | 10.182 | 10.231 | 10.231 | 5,240 |
| 2022-11-11 | 9.370 | 9.985 | 9.370 | 9.985 | 9.985 | 2,127 |
| 2022-11-10 | 8.950 | 9.160 | 8.815 | 8.982 | 8.982 | 2,248 |
| 2022-11-09 | 8.040 | 8.928 | 8.040 | 8.248 | 8.248 | 10,631 |
| 2022-11-08 | 7.840 | 8.000 | 7.730 | 7.730 | 7.730 | 784 |
| 2022-11-07 | 8.058 | 8.058 | 8.058 | 8.058 | 8.058 | 30 |
| 2022-11-04 | 8.185 | 8.315 | 7.850 | 7.910 | 7.910 | 615 |
| 2022-11-03 | 8.328 | 8.385 | 8.328 | 8.385 | 8.385 | 1,355 |
| 2022-11-02 | 8.660 | 9.048 | 8.660 | 9.048 | 9.048 | 505 |
| 2022-11-01 | 8.940 | 8.970 | 8.935 | 8.970 | 8.970 | 585 |
| 2022-10-31 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 701 |
| 2022-10-27 | 9.050 | 9.050 | 8.990 | 8.990 | 8.990 | 5 |
| 2022-10-26 | 9.172 | 9.368 | 9.172 | 9.198 | 9.198 | 3,087 |
| 2022-10-25 | 8.755 | 9.188 | 8.755 | 9.188 | 9.188 | 4,375 |
| 2022-10-24 | 8.370 | 8.490 | 8.370 | 8.490 | 8.490 | 16 |
| 2022-10-20 | 8.570 | 8.571 | 8.570 | 8.571 | 8.571 | 312 |
| 2022-10-19 | 8.371 | 8.371 | 8.288 | 8.288 | 8.288 | 1,037 |
| 2022-10-18 | 8.700 | 8.730 | 8.635 | 8.635 | 8.635 | 616 |
| 2022-10-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2022-10-14 | 8.140 | 8.140 | 8.000 | 8.060 | 8.060 | 256 |
| 2022-10-13 | 8.118 | 8.118 | 8.118 | 8.118 | 8.118 | 245 |
| 2022-10-12 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | 260 |
| 2022-10-11 | 7.974 | 8.335 | 7.952 | 8.335 | 8.335 | 481 |
| 2022-10-10 | 8.330 | 8.429 | 8.308 | 8.429 | 8.429 | 53 |
| 2022-10-07 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 100 |
| 2022-10-06 | 9.245 | 9.245 | 8.980 | 8.980 | 8.980 | 821 |
| 2022-10-05 | 8.840 | 9.048 | 8.710 | 9.048 | 9.048 | 581 |
| 2022-10-04 | 8.870 | 8.870 | 8.710 | 8.838 | 8.838 | 1,808 |
| 2022-10-03 | 8.342 | 8.640 | 8.342 | 8.640 | 8.640 | 319 |
| 2022-09-30 | 8.358 | 8.370 | 8.339 | 8.339 | 8.339 | 231 |
| 2022-09-29 | 8.368 | 8.420 | 8.310 | 8.320 | 8.320 | 511 |
| 2022-09-28 | 8.440 | 8.625 | 8.440 | 8.625 | 8.625 | 701 |
| 2022-09-27 | 8.135 | 8.150 | 8.052 | 8.135 | 8.135 | 1,201 |
| 2022-09-26 | 8.355 | 8.355 | 8.355 | 8.355 | 8.355 | 1,000 |
| 2022-09-23 | 7.900 | 7.925 | 7.895 | 7.895 | 7.895 | 316 |
| 2022-09-22 | 8.590 | 8.605 | 8.335 | 8.368 | 8.368 | 2,324 |
| 2022-09-21 | 9.020 | 9.020 | 9.018 | 9.020 | 9.020 | 1,354 |
| 2022-09-20 | 8.940 | 8.940 | 8.895 | 8.895 | 8.895 | 53 |
| 2022-09-16 | 8.975 | 8.975 | 8.925 | 8.925 | 8.925 | 132 |
| 2022-09-15 | 9.618 | 9.618 | 9.175 | 9.178 | 9.178 | 900 |
| 2022-09-14 | 9.505 | 9.570 | 9.505 | 9.548 | 9.548 | 1,080 |
| 2022-09-13 | 9.695 | 9.770 | 9.630 | 9.705 | 9.705 | 2,520 |
| 2022-09-12 | 10.135 | 10.168 | 10.135 | 10.145 | 10.145 | 358 |
| 2022-09-08 | 9.742 | 9.765 | 9.620 | 9.705 | 9.705 | 1,076 |
| 2022-09-07 | 9.528 | 9.528 | 9.385 | 9.485 | 9.485 | 2,563 |
| 2022-09-06 | 9.520 | 9.620 | 9.520 | 9.560 | 9.560 | 361 |
| 2022-09-02 | 10.070 | 10.098 | 9.770 | 9.770 | 9.770 | 22,717 |
| 2022-09-01 | 9.825 | 9.825 | 9.702 | 9.718 | 9.718 | 227 |
| 2022-08-31 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 40 |
| 2022-08-30 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2022-08-26 | 10.750 | 10.750 | 10.512 | 10.612 | 10.612 | 1,950 |
| 2022-08-25 | 10.630 | 10.650 | 10.478 | 10.478 | 10.478 | 707 |
| 2022-08-24 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 120 |
| 2022-08-23 | 10.380 | 10.380 | 10.293 | 10.293 | 10.293 | 758 |
| 2022-08-22 | 10.815 | 10.852 | 10.768 | 10.852 | 10.852 | 3,753 |
| 2022-08-19 | 11.322 | 11.322 | 11.160 | 11.170 | 11.170 | 331 |
| 2022-08-17 | 11.740 | 11.740 | 11.475 | 11.475 | 11.475 | 1,171 |
| 2022-08-16 | 12.100 | 12.190 | 12.100 | 12.190 | 12.190 | 555 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.